아이센스 [099190] KOSDAQ
중견기업부
17,500 원
전일대비:
▼
780
(-4.27%)
시가
18,020
고가
18,300
저가
17,500
거래량
25,429
거래대금
450 백만
시가총액
5,033 억
52주 최고
27,600
52주 최저
14,000
📈 주가 차트 (최근 20일)
아이센스
099190
120봉
💬 아이센스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 17,500 | -780 | -4.27% | 18,020 | 18,300 | 17,500 | 25,429 |
| 2026-08-20 | 18,280 | -40 | -0.22% | 18,260 | 19,000 | 18,250 | 23,450 |
| 2026-08-19 | 18,320 | -380 | -2.03% | 18,500 | 18,520 | 17,820 | 42,158 |
| 2026-08-18 | 18,700 | 240 | 1.30% | 19,160 | 19,570 | 18,540 | 108,379 |
| 2026-08-14 | 18,460 | 100 | 0.54% | 18,500 | 18,700 | 18,130 | 35,031 |
| 2026-08-13 | 18,360 | -120 | -0.65% | 18,470 | 18,470 | 18,070 | 31,759 |
| 2026-08-12 | 18,480 | -660 | -3.45% | 19,170 | 19,170 | 17,260 | 81,860 |
| 2026-08-11 | 19,140 | 270 | 1.43% | 18,750 | 19,170 | 18,610 | 35,195 |
| 2026-08-10 | 18,870 | 470 | 2.55% | 18,520 | 19,100 | 18,510 | 66,922 |
| 2026-08-07 | 18,400 | -340 | -1.81% | 18,700 | 18,830 | 18,130 | 36,038 |
| 2026-08-06 | 18,740 | 140 | 0.75% | 18,530 | 19,010 | 18,230 | 53,191 |
| 2026-08-05 | 18,600 | 500 | 2.76% | 18,200 | 18,900 | 17,930 | 72,493 |
| 2026-08-04 | 18,100 | 1,380 | 8.25% | 17,380 | 18,590 | 17,000 | 100,198 |
| 2026-08-03 | 16,720 | -30 | -0.18% | 16,690 | 17,390 | 16,580 | 46,824 |
| 2026-07-31 | 16,750 | 1,350 | 8.77% | 15,620 | 16,750 | 15,350 | 75,636 |
| 2026-07-30 | 15,400 | -490 | -3.08% | 14,500 | 16,340 | 14,500 | 93,279 |
| 2026-07-29 | 15,890 | -740 | -4.45% | 16,760 | 16,860 | 15,300 | 116,545 |
| 2026-07-28 | 16,630 | -870 | -4.97% | 17,000 | 17,320 | 16,310 | 89,874 |
| 2026-07-27 | 17,500 | 1,470 | 9.17% | 16,380 | 18,770 | 16,120 | 362,592 |
| 2026-07-24 | 16,030 | 120 | 0.75% | 15,910 | 16,390 | 15,730 | 36,770 |